$43.15 0.00 (%) SPDR Rs/Nm PrJp Shs - NYSEARCA

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JPP historical data

Date Open High Low Close Volume
3/19/201340.7740.8540.3140.657,454
3/18/201340.4840.7140.4640.463,419
3/15/201340.5040.5040.2140.212,273
3/14/201339.8740.1939.8739.96733
3/13/201339.9240.0339.9040.0395,703
3/12/201339.8539.9039.6539.653,663
3/11/201340.2940.3239.9540.165,010
3/8/201339.5840.1039.5840.1013,572
3/7/201340.2140.2139.8039.8510,768
3/6/201340.0140.1839.8640.1811,639
3/5/201339.6939.9339.5539.704,138
3/4/201339.7339.7339.4339.657,384
3/1/201339.1539.7839.1539.4718,397
2/28/201339.4939.5938.9438.948,236
2/27/201339.0639.3238.9839.323,729
2/26/201339.0139.2739.0139.272,181
2/25/201339.0439.0838.5438.5610,667
2/22/201338.8238.9638.7938.8774,088
2/21/201338.8238.8238.1438.46374
2/20/201339.1239.1238.9538.952,550
2/19/201338.3738.3738.3738.37200
2/15/201338.1038.1038.1038.10150
2/14/201338.5538.5538.1338.3914,693
2/13/201338.5038.5038.3938.411,400
2/12/201338.9838.9838.7538.773,557
2/11/201339.2139.2138.5438.771,460
2/8/201338.1538.7337.9038.6812,044
2/7/201338.4138.6338.2138.593,025
2/6/201338.5038.5038.3338.42660
2/5/201338.2038.2038.2038.200
2/4/201338.0138.3438.0138.203,415
2/1/201338.0138.3938.0138.301,100
1/31/201338.2038.2038.2038.20900
1/30/201338.5038.5038.4038.44700
1/29/201338.0838.0838.0838.08150
1/28/201338.0538.0538.0538.05100
1/25/201337.8838.0037.6637.6613,400
1/24/201337.3837.8737.3837.5926,442
1/23/201337.5837.5837.3937.392,302
1/22/201337.6937.6937.4037.662,652
1/18/201338.3438.3437.7538.177,557
1/17/201337.8237.8237.8237.820
1/16/201337.7937.8637.7837.821,600
1/15/201338.1938.3538.1938.34478
1/14/201338.3238.4738.3238.462,600
1/11/201338.4338.4338.0738.161,689
1/10/201338.2638.2637.7638.143,834
1/9/201337.2537.2537.2537.25300
1/8/201337.3837.4236.9636.9921,898
1/7/201337.8537.8537.2037.8513,336
1/4/201338.0838.1737.5638.1611,041
1/3/201337.9038.3737.6438.3214,825
1/2/201337.6938.3537.6738.3573,737
12/31/201236.7937.5236.4137.1035,875
12/28/201236.8837.4536.8837.1314,700
12/27/201237.3837.4436.8837.1719,000
12/26/201237.0437.6736.8937.4021,624
12/24/201237.0137.4137.0137.2023,530
12/21/201237.0837.2936.8436.9620,000
12/20/201237.5837.8937.5837.8812,100
12/19/201237.0837.5037.0837.422,377
12/18/201236.9036.9036.7036.878,949
12/17/201235.9436.1935.9436.175,259
12/14/201236.4436.5936.4436.595,000
12/13/201236.1936.1936.1936.19200
12/12/201236.4436.4436.4436.44100
12/11/201235.7536.0335.7535.928,451
12/10/201235.8935.8935.8935.890
12/7/201235.8035.8935.8035.8915,023
12/6/201236.0036.0035.8835.88598
12/5/201235.6935.8035.6935.803,000
12/4/201235.6935.8035.6935.70672
12/3/201235.6635.6635.6635.660
11/30/201235.3836.1135.3835.662,381
11/29/201236.1936.2435.5235.656,196
11/28/201235.3835.3935.3035.351,135
11/27/201235.4835.4835.4835.480
11/26/201235.4635.5135.4635.48400
11/23/201235.1335.7235.1135.606,112
11/21/201235.1035.3235.0935.136,500
11/20/201234.9635.2334.9135.083,998
11/19/201235.8035.8035.4435.442,450
11/16/201234.2234.2234.2234.220
11/15/201234.0734.2333.9334.227,198
11/14/201234.4834.4833.9033.942,500
11/13/201233.9433.9433.9433.94300
11/12/201233.9133.9133.9133.91450
11/9/201234.6834.7034.1234.12600
11/8/201234.4034.5734.1634.16700
11/7/201234.5834.6834.0834.086,350
11/6/201235.0735.0735.0735.070
11/5/201235.0735.0735.0735.070
11/2/201235.2835.2834.7235.074,151
11/1/201235.0035.2835.0035.272,784
10/31/201234.7735.4733.4435.043,751
10/26/201234.8035.0634.8035.06544
10/25/201235.1035.1035.1035.100
10/24/201235.1035.1035.1035.100
10/23/201235.1035.1035.1035.100
10/22/201235.1035.1035.1035.100
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center